Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 17.41 | 17.72 | 17.41 | 17.61 | 17.61 | 3,203 |
May 02, 2024 | 17.41 | 17.85 | 17.38 | 17.48 | 17.48 | 2,687 |
May 01, 2024 | 17.35 | 17.55 | 17.33 | 17.55 | 17.55 | 3,351 |
Apr 30, 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | 3,226 |
Apr 29, 2024 | 17.43 | 17.43 | 17.20 | 17.20 | 17.20 | 15,200 |
Apr 29, 2024 | 0.3175 Dividend | |||||
Apr 26, 2024 | 17.45 | 17.60 | 17.43 | 17.60 | 17.28 | 9,438 |
Apr 25, 2024 | 17.62 | 17.62 | 17.45 | 17.46 | 17.15 | 2,400 |
Apr 24, 2024 | 17.60 | 17.60 | 17.49 | 17.50 | 17.18 | 2,689 |
Apr 23, 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.13 | - |
Apr 22, 2024 | 17.46 | 17.47 | 17.44 | 17.44 | 17.13 | 2,200 |
Apr 19, 2024 | 17.77 | 17.80 | 17.42 | 17.49 | 17.17 | 110,132 |
Apr 18, 2024 | 17.40 | 17.48 | 17.40 | 17.46 | 17.15 | 1,100 |
Apr 17, 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.09 | 700 |
Apr 16, 2024 | 17.31 | 17.37 | 17.30 | 17.37 | 17.06 | 1,700 |
Apr 15, 2024 | 17.42 | 17.58 | 17.37 | 17.37 | 17.06 | 2,700 |
Apr 12, 2024 | 17.41 | 17.41 | 17.40 | 17.40 | 17.09 | 4,095 |
Apr 11, 2024 | 17.41 | 17.44 | 17.40 | 17.44 | 17.13 | 1,400 |
Apr 10, 2024 | 17.31 | 17.47 | 17.30 | 17.47 | 17.15 | 500 |
Apr 09, 2024 | 17.47 | 17.47 | 17.47 | 17.47 | 17.15 | 81,220 |
Apr 08, 2024 | 17.34 | 17.34 | 17.30 | 17.30 | 16.99 | 2,100 |
Apr 05, 2024 | 17.45 | 17.45 | 17.35 | 17.37 | 17.06 | 25,500 |
Apr 04, 2024 | 17.75 | 17.75 | 17.42 | 17.42 | 17.11 | 1,119 |
Apr 03, 2024 | 17.45 | 17.45 | 17.38 | 17.38 | 17.07 | 1,831 |
Apr 02, 2024 | 17.30 | 17.40 | 17.25 | 17.39 | 17.08 | 15,120 |
Apr 01, 2024 | 17.43 | 17.43 | 17.27 | 17.30 | 16.99 | 3,660 |
Mar 28, 2024 | 17.32 | 17.38 | 17.29 | 17.38 | 17.07 | 10,423 |
Mar 27, 2024 | 17.30 | 17.34 | 17.23 | 17.27 | 16.96 | 57,545 |
Mar 26, 2024 | 17.23 | 17.24 | 17.21 | 17.22 | 16.91 | 1,457 |
Mar 25, 2024 | 17.24 | 17.28 | 17.24 | 17.25 | 16.94 | 2,423 |
Mar 22, 2024 | 17.25 | 17.30 | 17.25 | 17.26 | 16.95 | 220,955 |
Mar 21, 2024 | 17.40 | 17.40 | 17.11 | 17.29 | 16.98 | 4,458 |
Mar 20, 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 16.99 | - |
Mar 19, 2024 | 17.12 | 17.30 | 16.96 | 17.30 | 16.99 | 10,318 |
Mar 18, 2024 | 17.06 | 17.18 | 16.86 | 17.12 | 16.81 | 41,484 |
Mar 15, 2024 | 17.16 | 17.25 | 17.14 | 17.18 | 16.87 | 2,883 |
Mar 14, 2024 | 17.27 | 17.27 | 17.12 | 17.18 | 16.87 | 1,710 |
Mar 13, 2024 | 17.18 | 17.22 | 17.18 | 17.22 | 16.91 | 2,914 |
Mar 12, 2024 | 17.20 | 17.20 | 17.10 | 17.18 | 16.87 | 4,835 |
Mar 11, 2024 | 17.21 | 17.26 | 17.13 | 17.26 | 16.95 | 3,019 |
Mar 08, 2024 | 17.24 | 17.26 | 17.24 | 17.26 | 16.95 | 1,425 |
Mar 07, 2024 | 17.21 | 17.44 | 17.16 | 17.16 | 16.85 | 900 |
Mar 06, 2024 | 17.35 | 17.36 | 17.35 | 17.36 | 17.05 | 306 |
Mar 05, 2024 | 17.30 | 17.34 | 17.21 | 17.34 | 17.03 | 23,647 |
Mar 04, 2024 | 17.26 | 17.33 | 17.26 | 17.33 | 17.02 | 16,400 |
Mar 01, 2024 | 17.23 | 17.32 | 17.23 | 17.32 | 17.01 | 15,800 |
Feb 29, 2024 | 17.32 | 17.32 | 17.25 | 17.28 | 16.97 | 400 |
Feb 28, 2024 | 17.28 | 17.32 | 17.24 | 17.26 | 16.95 | 30,100 |
Feb 27, 2024 | 17.15 | 17.23 | 17.15 | 17.23 | 16.92 | 3,500 |
Feb 26, 2024 | 17.18 | 17.18 | 17.12 | 17.12 | 16.81 | 1,500 |
Feb 23, 2024 | 17.24 | 17.24 | 17.18 | 17.18 | 16.87 | 8,643 |
Feb 22, 2024 | 17.25 | 17.29 | 17.19 | 17.23 | 16.92 | 5,500 |
Feb 21, 2024 | 17.23 | 17.30 | 17.23 | 17.27 | 16.96 | 600 |
Feb 20, 2024 | 17.23 | 17.32 | 17.23 | 17.27 | 16.96 | 500 |
Feb 16, 2024 | 17.32 | 17.32 | 17.21 | 17.32 | 17.01 | 8,600 |
Feb 15, 2024 | 17.25 | 17.32 | 17.15 | 17.32 | 17.01 | 4,579 |
Feb 14, 2024 | 17.29 | 17.29 | 17.25 | 17.25 | 16.94 | 1,500 |
Feb 13, 2024 | 17.26 | 17.29 | 17.26 | 17.29 | 16.98 | 938 |
Feb 12, 2024 | 17.16 | 17.25 | 17.16 | 17.25 | 16.94 | 22,595 |
Feb 09, 2024 | 17.06 | 17.25 | 17.06 | 17.25 | 16.94 | 2,100 |
Feb 08, 2024 | 17.46 | 17.46 | 17.25 | 17.27 | 16.96 | 4,216 |
Feb 07, 2024 | 17.50 | 17.50 | 17.40 | 17.46 | 17.15 | 1,635 |
Feb 06, 2024 | 17.46 | 17.46 | 17.46 | 17.46 | 17.15 | 5,100 |
Feb 05, 2024 | 17.60 | 17.60 | 17.55 | 17.55 | 17.23 | 2,100 |
Feb 02, 2024 | 17.79 | 17.79 | 17.70 | 17.70 | 17.38 | 1,290 |
Feb 01, 2024 | 17.45 | 17.79 | 17.45 | 17.78 | 17.46 | 9,432 |
Jan 31, 2024 | 17.40 | 17.56 | 17.40 | 17.56 | 17.24 | 4,300 |
Jan 30, 2024 | 17.38 | 17.50 | 17.36 | 17.48 | 17.16 | 3,300 |
Jan 30, 2024 | 0.3175 Dividend | |||||
Jan 29, 2024 | 17.55 | 17.79 | 17.55 | 17.79 | 17.16 | 11,103 |
Jan 26, 2024 | 17.63 | 17.85 | 17.47 | 17.77 | 17.14 | 4,220 |
Jan 25, 2024 | 17.66 | 17.70 | 17.66 | 17.70 | 17.07 | 400 |
Jan 24, 2024 | 17.75 | 17.80 | 17.65 | 17.80 | 17.17 | 822 |
Jan 23, 2024 | 17.86 | 17.86 | 17.77 | 17.79 | 17.16 | 2,028 |
Jan 22, 2024 | 17.73 | 17.77 | 17.70 | 17.77 | 17.14 | 1,400 |
Jan 19, 2024 | 17.62 | 17.88 | 17.62 | 17.88 | 17.24 | 5,201 |
Jan 18, 2024 | 17.74 | 17.74 | 17.51 | 17.51 | 16.89 | 1,592 |
Jan 17, 2024 | 17.70 | 17.71 | 17.60 | 17.66 | 17.03 | 5,000 |
Jan 16, 2024 | 17.45 | 17.62 | 17.45 | 17.62 | 16.99 | 1,335 |
Jan 15, 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 16.78 | 300 |
Jan 12, 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 16.68 | - |
Jan 11, 2024 | 17.44 | 17.44 | 17.30 | 17.30 | 16.68 | 730 |
Jan 10, 2024 | 17.41 | 17.44 | 17.25 | 17.44 | 16.82 | 2,800 |
Jan 09, 2024 | 17.31 | 17.31 | 17.30 | 17.30 | 16.68 | 450 |
Jan 08, 2024 | 17.40 | 17.40 | 17.04 | 17.18 | 16.57 | 7,296 |
Jan 05, 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 16.78 | 400 |
Jan 04, 2024 | 17.15 | 17.30 | 17.14 | 17.28 | 16.67 | 5,475 |
Jan 03, 2024 | 17.32 | 17.32 | 17.25 | 17.25 | 16.64 | 400 |
Jan 02, 2024 | 16.72 | 17.06 | 16.72 | 17.06 | 16.45 | 5,979 |
Dec 29, 2023 | 16.89 | 17.00 | 16.83 | 16.99 | 16.39 | 4,902 |
Dec 28, 2023 | 16.70 | 16.70 | 16.59 | 16.59 | 16.00 | 250 |
Dec 27, 2023 | 16.64 | 16.84 | 16.64 | 16.84 | 16.24 | 3,800 |
Dec 22, 2023 | 16.79 | 16.79 | 16.79 | 16.79 | 16.19 | 200 |
Dec 21, 2023 | 16.79 | 16.79 | 16.57 | 16.79 | 16.19 | 1,884 |
Dec 20, 2023 | 16.50 | 16.58 | 16.41 | 16.58 | 15.99 | 4,585 |
Dec 19, 2023 | 16.05 | 16.47 | 16.05 | 16.47 | 15.88 | 8,350 |
Dec 18, 2023 | 16.48 | 16.50 | 16.34 | 16.43 | 15.85 | 10,146 |
Dec 15, 2023 | 16.27 | 16.50 | 16.26 | 16.50 | 15.91 | 6,530 |
Dec 14, 2023 | 16.33 | 16.41 | 16.29 | 16.41 | 15.83 | 8,296 |
Dec 13, 2023 | 15.90 | 16.18 | 15.85 | 16.14 | 15.57 | 12,743 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |